PKSHA Technology Inc. (FRA:762)
Germany · Delayed Price · Currency is EUR 20.80
+0.60 (2.97%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:762 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | 280 |
| Oct 22, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| Oct 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 2.04% | - |
| Oct 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -2.00% | - |
| Oct 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.91% | - |
| Oct 16, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 7.85% | - |
| Oct 15, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Oct 14, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.53% | - |
| Oct 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.03% | - |
| Oct 12, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | - |
| Oct 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 3.19% | - |
| Oct 8, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Oct 7, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.53% | - |
| Oct 6, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.54% | - |
| Oct 5, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | - |
| Oct 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | - |
| Oct 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | - |
| Sep 30, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 1.16% | - |
| Sep 29, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.32% | - |
| Sep 28, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | 0.58% | - |
| Sep 25, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | -2.27% | - |
| Sep 24, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 1.73% | - |
| Sep 23, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.24 | -1.70% | - |
| Sep 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 1.15% | 280 |
| Sep 21, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | - | - |
| Sep 18, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | -0.57% | - |
| Sep 17, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | 1.74% | - |
| Sep 16, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | -1.71% | - |
| Sep 15, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -0.57% | - |
| Sep 14, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 2.92% | - |
| Sep 11, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.04 | -1.72% | - |
| Sep 10, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | 2.35% | - |
| Sep 9, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | -3.41% | - |
| Sep 8, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 3.53% | - |
| Sep 7, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 16.95 | -2.30% | - |
| Sep 4, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.34 | 4.82% | - |
| Sep 3, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.55 | -1.78% | - |
| Sep 2, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | -3.98% | 24 |
| Sep 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | -0.56% | - |
| Aug 31, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.64 | -0.56% | - |
| Aug 28, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 3.49% | - |
| Aug 27, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.14 | 2.38% | - |
| Aug 26, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | -0.59% | - |
| Aug 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.85 | 0.60% | - |
| Aug 24, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.75 | -4.55% | - |
| Aug 21, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | - | - |
| Aug 20, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 9.32% | - |
| Aug 19, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.05 | 2.55% | - |
| Aug 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.65 | -3.09% | - |
| Aug 17, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.15 | -4.71% | - |